Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-07-04)Premium Content

Mellanox Technologies Ltd (MLNX)
As of Jul 23 2014 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MLNX 140816C00023000 C 08/16/14 23.0 14.10 14.60
MLNX 140816C00024000 C 08/16/14 24.0 13.10 13.60
MLNX 140816C00025000 C 08/16/14 25.0 12.10 12.60
MLNX 140816C00026000 C 08/16/14 26.0 11.10 11.60
MLNX 140816C00027000 C 08/16/14 27.0 10.20 10.70
MLNX 140816C00028000 C 08/16/14 28.0 9.20 9.70
MLNX 140816C00029000 C 08/16/14 29.0 8.30 8.80
MLNX 140816C00030000 C 08/16/14 30.0 7.40 7.90
MLNX 140816C00031000 C 08/16/14 31.0 6.70 7.00
MLNX 140816C00032000 C 08/16/14 32.0 5.70 6.20
MLNX 140816C00033000 C 08/16/14 33.0 5.00 5.40
MLNX 140816C00034000 C 08/16/14 34.0 4.30 4.70
MLNX 140816C00035000 C 08/16/14 35.0 3.70 4.00
MLNX 140816C00036000 C 08/16/14 36.0 3.10 3.40
MLNX 140816C00037000 C 08/16/14 37.0 2.60 2.85
MLNX 140816C00038000 C 08/16/14 38.0 2.20 2.40
MLNX 140816C00039000 C 08/16/14 39.0 1.80 2.00
MLNX 140816C00040000 C 08/16/14 40.0 1.45 1.65
MLNX 140816C00041000 C 08/16/14 41.0 1.15 1.35
MLNX 140816C00042000 C 08/16/14 42.0 0.95 1.10
MLNX 140816C00043000 C 08/16/14 43.0 0.75 0.90
MLNX 140816C00044000 C 08/16/14 44.0 0.55 0.75
MLNX 140816C00045000 C 08/16/14 45.0 0.45 0.60
MLNX 140816C00046000 C 08/16/14 46.0 0.35 0.50
MLNX 140816C00047000 C 08/16/14 47.0 0.25 0.40
MLNX 140816C00048000 C 08/16/14 48.0 0.20 0.35
MLNX 140816C00049000 C 08/16/14 49.0 0.15 0.25
MLNX 140816C00050000 C 08/16/14 50.0 0.10 0.20
MLNX 140816P00023000 P 08/16/14 23.0 0.00 0.10
MLNX 140816P00024000 P 08/16/14 24.0 0.00 0.10
MLNX 140816P00025000 P 08/16/14 25.0 0.00 0.10
MLNX 140816P00026000 P 08/16/14 26.0 0.00 0.15
MLNX 140816P00027000 P 08/16/14 27.0 0.05 0.15
MLNX 140816P00028000 P 08/16/14 28.0 0.10 0.20
MLNX 140816P00029000 P 08/16/14 29.0 0.15 0.30
MLNX 140816P00030000 P 08/16/14 30.0 0.25 0.40
MLNX 140816P00031000 P 08/16/14 31.0 0.40 0.50
MLNX 140816P00032000 P 08/16/14 32.0 0.60 0.75
MLNX 140816P00033000 P 08/16/14 33.0 0.80 0.95
MLNX 140816P00034000 P 08/16/14 34.0 1.10 1.25
MLNX 140816P00035000 P 08/16/14 35.0 1.50 1.65
MLNX 140816P00036000 P 08/16/14 36.0 1.85 2.05
MLNX 140816P00037000 P 08/16/14 37.0 2.30 2.55
MLNX 140816P00038000 P 08/16/14 38.0 2.85 3.10
MLNX 140816P00039000 P 08/16/14 39.0 3.40 3.70
MLNX 140816P00040000 P 08/16/14 40.0 4.10 4.40
MLNX 140816P00041000 P 08/16/14 41.0 4.80 5.10
MLNX 140816P00042000 P 08/16/14 42.0 5.50 5.90
MLNX 140816P00043000 P 08/16/14 43.0 6.20 6.70
MLNX 140816P00044000 P 08/16/14 44.0 7.10 7.60
MLNX 140816P00045000 P 08/16/14 45.0 8.00 8.40
MLNX 140816P00046000 P 08/16/14 46.0 8.90 9.30
MLNX 140816P00047000 P 08/16/14 47.0 9.80 10.30
MLNX 140816P00048000 P 08/16/14 48.0 10.70 11.20
MLNX 140816P00049000 P 08/16/14 49.0 11.70 12.20
MLNX 140816P00050000 P 08/16/14 50.0 12.60 13.10
MLNX 140920C00018000 C 09/20/14 18.0 18.90 19.70
MLNX 140920C00019000 C 09/20/14 19.0 18.00 18.60
MLNX 140920C00020000 C 09/20/14 20.0 17.00 17.60
MLNX 140920C00021000 C 09/20/14 21.0 16.10 16.60
MLNX 140920C00023000 C 09/20/14 23.0 14.10 14.70
MLNX 140920C00024000 C 09/20/14 24.0 13.10 13.70
MLNX 140920C00025000 C 09/20/14 25.0 12.20 12.70
MLNX 140920C00026000 C 09/20/14 26.0 11.20 11.80
MLNX 140920C00027000 C 09/20/14 27.0 10.30 10.80
MLNX 140920C00028000 C 09/20/14 28.0 9.40 9.90
MLNX 140920C00029000 C 09/20/14 29.0 8.50 9.00
MLNX 140920C00030000 C 09/20/14 30.0 7.70 8.10
MLNX 140920C00031000 C 09/20/14 31.0 6.90 7.30
MLNX 140920C00032000 C 09/20/14 32.0 6.10 6.50
MLNX 140920C00033000 C 09/20/14 33.0 5.40 5.80
MLNX 140920C00034000 C 09/20/14 34.0 4.80 5.10
MLNX 140920C00035000 C 09/20/14 35.0 4.20 4.50
MLNX 140920C00036000 C 09/20/14 36.0 3.60 4.00
MLNX 140920C00037000 C 09/20/14 37.0 3.10 3.40
MLNX 140920C00038000 C 09/20/14 38.0 2.70 2.95
MLNX 140920C00039000 C 09/20/14 39.0 2.30 2.55
MLNX 140920C00040000 C 09/20/14 40.0 1.95 2.20
MLNX 140920C00041000 C 09/20/14 41.0 1.65 1.90
MLNX 140920C00042000 C 09/20/14 42.0 1.35 1.60
MLNX 140920C00043000 C 09/20/14 43.0 1.15 1.35
MLNX 140920C00044000 C 09/20/14 44.0 0.95 1.15
MLNX 140920C00045000 C 09/20/14 45.0 0.80 1.00
MLNX 140920C00046000 C 09/20/14 46.0 0.65 0.80
MLNX 140920C00047000 C 09/20/14 47.0 0.50 0.70
MLNX 140920C00048000 C 09/20/14 48.0 0.40 0.60
MLNX 140920C00049000 C 09/20/14 49.0 0.35 0.50
MLNX 140920C00050000 C 09/20/14 50.0 0.30 0.40
MLNX 140920C00052500 C 09/20/14 52.5 0.15 0.30
MLNX 140920C00055000 C 09/20/14 55.0 0.10 0.20
MLNX 140920C00060000 C 09/20/14 60.0 0.00 0.10
MLNX 140920P00018000 P 09/20/14 18.0 0.00 0.10
MLNX 140920P00019000 P 09/20/14 19.0 0.00 0.10
MLNX 140920P00020000 P 09/20/14 20.0 0.00 0.10
MLNX 140920P00021000 P 09/20/14 21.0 0.00 0.10
MLNX 140920P00023000 P 09/20/14 23.0 0.00 0.15
MLNX 140920P00024000 P 09/20/14 24.0 0.05 0.20
MLNX 140920P00025000 P 09/20/14 25.0 0.05 0.25
MLNX 140920P00026000 P 09/20/14 26.0 0.10 0.30
MLNX 140920P00027000 P 09/20/14 27.0 0.20 0.35
MLNX 140920P00028000 P 09/20/14 28.0 0.25 0.45
MLNX 140920P00029000 P 09/20/14 29.0 0.40 0.55
MLNX 140920P00030000 P 09/20/14 30.0 0.55 0.70
MLNX 140920P00031000 P 09/20/14 31.0 0.75 0.90
MLNX 140920P00032000 P 09/20/14 32.0 0.95 1.10
MLNX 140920P00033000 P 09/20/14 33.0 1.25 1.45
MLNX 140920P00034000 P 09/20/14 34.0 1.55 1.75
MLNX 140920P00035000 P 09/20/14 35.0 1.95 2.15
MLNX 140920P00036000 P 09/20/14 36.0 2.35 2.60
MLNX 140920P00037000 P 09/20/14 37.0 2.85 3.20
MLNX 140920P00038000 P 09/20/14 38.0 3.40 3.70
MLNX 140920P00039000 P 09/20/14 39.0 3.90 4.30
MLNX 140920P00040000 P 09/20/14 40.0 4.60 5.00
MLNX 140920P00041000 P 09/20/14 41.0 5.30 5.60
MLNX 140920P00042000 P 09/20/14 42.0 6.00 6.40
MLNX 140920P00043000 P 09/20/14 43.0 6.70 7.20
MLNX 140920P00044000 P 09/20/14 44.0 7.50 8.00
MLNX 140920P00045000 P 09/20/14 45.0 8.30 8.80
MLNX 140920P00046000 P 09/20/14 46.0 9.20 9.60
MLNX 140920P00047000 P 09/20/14 47.0 10.10 10.50
MLNX 140920P00048000 P 09/20/14 48.0 11.00 11.40
MLNX 140920P00049000 P 09/20/14 49.0 11.80 12.30
MLNX 140920P00050000 P 09/20/14 50.0 12.80 13.30
MLNX 140920P00052500 P 09/20/14 52.5 15.10 15.70
MLNX 140920P00055000 P 09/20/14 55.0 17.60 18.10
MLNX 140920P00060000 P 09/20/14 60.0 22.40 23.00
MLNX 141220C00016000 C 12/20/14 16.0 20.90 21.80
MLNX 141220C00018000 C 12/20/14 18.0 19.00 19.70
MLNX 141220C00019000 C 12/20/14 19.0 18.00 18.70
MLNX 141220C00020000 C 12/20/14 20.0 17.00 17.80
MLNX 141220C00021000 C 12/20/14 21.0 16.10 16.80
MLNX 141220C00023000 C 12/20/14 23.0 14.30 14.90
MLNX 141220C00024000 C 12/20/14 24.0 13.30 14.00
MLNX 141220C00025000 C 12/20/14 25.0 12.40 13.10
MLNX 141220C00026000 C 12/20/14 26.0 11.60 12.20
MLNX 141220C00027000 C 12/20/14 27.0 10.80 11.30
MLNX 141220C00028000 C 12/20/14 28.0 10.00 10.50
MLNX 141220C00029000 C 12/20/14 29.0 9.20 9.70
MLNX 141220C00030000 C 12/20/14 30.0 8.50 9.00
MLNX 141220C00031000 C 12/20/14 31.0 7.80 8.30
MLNX 141220C00032000 C 12/20/14 32.0 7.20 7.60
MLNX 141220C00033000 C 12/20/14 33.0 6.60 7.00
MLNX 141220C00034000 C 12/20/14 34.0 6.00 6.40
MLNX 141220C00035000 C 12/20/14 35.0 5.50 5.80
MLNX 141220C00036000 C 12/20/14 36.0 4.90 5.30
MLNX 141220C00037000 C 12/20/14 37.0 4.50 4.80
MLNX 141220C00038000 C 12/20/14 38.0 4.10 4.40
MLNX 141220C00039000 C 12/20/14 39.0 3.70 4.00
MLNX 141220C00040000 C 12/20/14 40.0 3.30 3.60
MLNX 141220C00041000 C 12/20/14 41.0 3.00 3.20
MLNX 141220C00042000 C 12/20/14 42.0 2.65 2.90
MLNX 141220C00043000 C 12/20/14 43.0 2.40 2.60
MLNX 141220C00044000 C 12/20/14 44.0 2.15 2.35
MLNX 141220C00045000 C 12/20/14 45.0 1.90 2.10
MLNX 141220C00046000 C 12/20/14 46.0 1.65 1.85
MLNX 141220C00047000 C 12/20/14 47.0 1.45 1.70
MLNX 141220C00048000 C 12/20/14 48.0 1.30 1.50
MLNX 141220C00049000 C 12/20/14 49.0 1.10 1.35
MLNX 141220C00050000 C 12/20/14 50.0 0.95 1.20
MLNX 141220C00055000 C 12/20/14 55.0 0.50 0.70
MLNX 141220P00016000 P 12/20/14 16.0 0.00 0.10
MLNX 141220P00018000 P 12/20/14 18.0 0.00 0.15
MLNX 141220P00019000 P 12/20/14 19.0 0.00 0.15
MLNX 141220P00020000 P 12/20/14 20.0 0.05 0.20
MLNX 141220P00021000 P 12/20/14 21.0 0.10 0.25
MLNX 141220P00023000 P 12/20/14 23.0 0.25 0.40
MLNX 141220P00024000 P 12/20/14 24.0 0.35 0.50
MLNX 141220P00025000 P 12/20/14 25.0 0.45 0.65
MLNX 141220P00026000 P 12/20/14 26.0 0.60 0.80
MLNX 141220P00027000 P 12/20/14 27.0 0.75 1.00
MLNX 141220P00028000 P 12/20/14 28.0 1.00 1.15
MLNX 141220P00029000 P 12/20/14 29.0 1.20 1.40
MLNX 141220P00030000 P 12/20/14 30.0 1.50 1.65
MLNX 141220P00031000 P 12/20/14 31.0 1.80 2.00
MLNX 141220P00032000 P 12/20/14 32.0 2.10 2.30
MLNX 141220P00033000 P 12/20/14 33.0 2.50 2.70
MLNX 141220P00034000 P 12/20/14 34.0 2.80 3.10
MLNX 141220P00035000 P 12/20/14 35.0 3.30 3.60
MLNX 141220P00036000 P 12/20/14 36.0 3.80 4.10
MLNX 141220P00037000 P 12/20/14 37.0 4.30 4.60
MLNX 141220P00038000 P 12/20/14 38.0 4.90 5.20
MLNX 141220P00039000 P 12/20/14 39.0 5.40 5.80
MLNX 141220P00040000 P 12/20/14 40.0 6.00 6.40
MLNX 141220P00041000 P 12/20/14 41.0 6.60 7.10
MLNX 141220P00042000 P 12/20/14 42.0 7.40 7.80
MLNX 141220P00043000 P 12/20/14 43.0 8.10 8.50
MLNX 141220P00044000 P 12/20/14 44.0 8.80 9.20
MLNX 141220P00045000 P 12/20/14 45.0 9.60 10.00
MLNX 141220P00046000 P 12/20/14 46.0 10.30 10.80
MLNX 141220P00047000 P 12/20/14 47.0 11.20 11.60
MLNX 141220P00048000 P 12/20/14 48.0 12.00 12.40
MLNX 141220P00049000 P 12/20/14 49.0 12.80 13.30
MLNX 141220P00050000 P 12/20/14 50.0 13.60 14.10
MLNX 141220P00055000 P 12/20/14 55.0 18.10 18.70
MLNX 150117C00016000 C 01/17/15 16.0 20.90 21.70
MLNX 150117C00018000 C 01/17/15 18.0 19.00 19.70
MLNX 150117C00019000 C 01/17/15 19.0 18.00 18.80
MLNX 150117C00020000 C 01/17/15 20.0 17.00 17.80
MLNX 150117C00021000 C 01/17/15 21.0 16.10 16.90
MLNX 150117C00023000 C 01/17/15 23.0 14.30 15.00
MLNX 150117C00024000 C 01/17/15 24.0 13.30 14.10
MLNX 150117C00025000 C 01/17/15 25.0 12.60 13.20
MLNX 150117C00026000 C 01/17/15 26.0 11.80 12.40
MLNX 150117C00027000 C 01/17/15 27.0 11.00 11.50
MLNX 150117C00028000 C 01/17/15 28.0 10.20 10.70
MLNX 150117C00029000 C 01/17/15 29.0 9.40 9.90
MLNX 150117C00030000 C 01/17/15 30.0 8.70 9.20
MLNX 150117C00031000 C 01/17/15 31.0 8.00 8.50
MLNX 150117C00032000 C 01/17/15 32.0 7.40 7.90
MLNX 150117C00033000 C 01/17/15 33.0 6.80 7.20
MLNX 150117C00034000 C 01/17/15 34.0 6.20 6.60
MLNX 150117C00035000 C 01/17/15 35.0 5.70 6.10
MLNX 150117C00036000 C 01/17/15 36.0 5.20 5.50
MLNX 150117C00037000 C 01/17/15 37.0 4.70 5.10
MLNX 150117C00038000 C 01/17/15 38.0 4.20 4.60
MLNX 150117C00039000 C 01/17/15 39.0 3.90 4.20
MLNX 150117C00040000 C 01/17/15 40.0 3.50 3.80
MLNX 150117C00041000 C 01/17/15 41.0 3.10 3.50
MLNX 150117C00042000 C 01/17/15 42.0 2.80 3.10
MLNX 150117C00043000 C 01/17/15 43.0 2.60 2.80
MLNX 150117C00044000 C 01/17/15 44.0 2.20 2.55
MLNX 150117C00045000 C 01/17/15 45.0 2.00 2.30
MLNX 150117C00046000 C 01/17/15 46.0 1.80 2.05
MLNX 150117C00047000 C 01/17/15 47.0 1.60 1.85
MLNX 150117C00048000 C 01/17/15 48.0 1.45 1.65
MLNX 150117C00049000 C 01/17/15 49.0 1.25 1.50
MLNX 150117C00050000 C 01/17/15 50.0 1.10 1.35
MLNX 150117C00052500 C 01/17/15 52.5 0.85 1.00
MLNX 150117C00055000 C 01/17/15 55.0 0.55 0.80
MLNX 150117C00057500 C 01/17/15 57.5 0.45 0.60
MLNX 150117C00060000 C 01/17/15 60.0 0.30 0.50
MLNX 150117C00062500 C 01/17/15 62.5 0.25 0.40
MLNX 150117C00065000 C 01/17/15 65.0 0.15 0.30
MLNX 150117C00067500 C 01/17/15 67.5 0.10 0.25
MLNX 150117C00070000 C 01/17/15 70.0 0.05 0.20
MLNX 150117C00075000 C 01/17/15 75.0 0.00 0.15
MLNX 150117C00077500 C 01/17/15 77.5 0.00 0.15
MLNX 150117C00080000 C 01/17/15 80.0 0.00 0.10
MLNX 150117C00082500 C 01/17/15 82.5 0.00 0.10
MLNX 150117C00085000 C 01/17/15 85.0 0.00 0.10
MLNX 150117C00087500 C 01/17/15 87.5 0.00 0.10
MLNX 150117C00090000 C 01/17/15 90.0 0.00 0.10
MLNX 150117C00092500 C 01/17/15 92.5 0.00 0.10
MLNX 150117C00095000 C 01/17/15 95.0 0.00 0.10
MLNX 150117C00100000 C 01/17/15 100.0 0.00 0.10
MLNX 150117C00105000 C 01/17/15 105.0 0.00 0.10
MLNX 150117C00110000 C 01/17/15 110.0 0.00 0.10
MLNX 150117C00115000 C 01/17/15 115.0 0.00 0.10
MLNX 150117C00120000 C 01/17/15 120.0 0.00 0.10
MLNX 150117C00125000 C 01/17/15 125.0 0.00 0.10
MLNX 150117P00016000 P 01/17/15 16.0 0.00 0.10
MLNX 150117P00018000 P 01/17/15 18.0 0.00 0.15
MLNX 150117P00019000 P 01/17/15 19.0 0.05 0.20
MLNX 150117P00020000 P 01/17/15 20.0 0.10 0.25
MLNX 150117P00021000 P 01/17/15 21.0 0.15 0.35
MLNX 150117P00023000 P 01/17/15 23.0 0.35 0.55
MLNX 150117P00024000 P 01/17/15 24.0 0.45 0.65
MLNX 150117P00025000 P 01/17/15 25.0 0.60 0.80
MLNX 150117P00026000 P 01/17/15 26.0 0.70 0.95
MLNX 150117P00027000 P 01/17/15 27.0 0.95 1.15
MLNX 150117P00028000 P 01/17/15 28.0 1.20 1.35
MLNX 150117P00029000 P 01/17/15 29.0 1.40 1.60
MLNX 150117P00030000 P 01/17/15 30.0 1.65 1.90
MLNX 150117P00031000 P 01/17/15 31.0 1.95 2.20
MLNX 150117P00032000 P 01/17/15 32.0 2.30 2.60
MLNX 150117P00033000 P 01/17/15 33.0 2.65 2.95
MLNX 150117P00034000 P 01/17/15 34.0 3.00 3.40
MLNX 150117P00035000 P 01/17/15 35.0 3.50 3.80
MLNX 150117P00036000 P 01/17/15 36.0 4.00 4.40
MLNX 150117P00037000 P 01/17/15 37.0 4.50 4.90
MLNX 150117P00038000 P 01/17/15 38.0 5.10 5.40
MLNX 150117P00039000 P 01/17/15 39.0 5.70 6.00
MLNX 150117P00040000 P 01/17/15 40.0 6.30 6.60
MLNX 150117P00041000 P 01/17/15 41.0 6.90 7.30
MLNX 150117P00042000 P 01/17/15 42.0 7.60 8.00
MLNX 150117P00043000 P 01/17/15 43.0 8.20 8.70
MLNX 150117P00044000 P 01/17/15 44.0 8.90 9.40
MLNX 150117P00045000 P 01/17/15 45.0 9.80 10.20
MLNX 150117P00046000 P 01/17/15 46.0 10.40 11.00
MLNX 150117P00047000 P 01/17/15 47.0 11.30 11.80
MLNX 150117P00048000 P 01/17/15 48.0 12.10 12.60
MLNX 150117P00049000 P 01/17/15 49.0 12.90 13.40
MLNX 150117P00050000 P 01/17/15 50.0 13.80 14.30
MLNX 150117P00052500 P 01/17/15 52.5 15.80 16.50
MLNX 150117P00055000 P 01/17/15 55.0 18.20 18.80
MLNX 150117P00057500 P 01/17/15 57.5 20.50 21.10
MLNX 150117P00060000 P 01/17/15 60.0 22.80 23.50
MLNX 150117P00062500 P 01/17/15 62.5 25.20 25.90
MLNX 150117P00065000 P 01/17/15 65.0 27.60 28.40
MLNX 150117P00067500 P 01/17/15 67.5 29.90 30.90
MLNX 150117P00070000 P 01/17/15 70.0 32.30 33.40
MLNX 150117P00075000 P 01/17/15 75.0 37.20 38.40
MLNX 150117P00077500 P 01/17/15 77.5 39.70 40.90
MLNX 150117P00080000 P 01/17/15 80.0 42.10 43.40
MLNX 150117P00082500 P 01/17/15 82.5 44.60 45.90
MLNX 150117P00085000 P 01/17/15 85.0 47.10 48.40
MLNX 150117P00087500 P 01/17/15 87.5 49.50 50.90
MLNX 150117P00090000 P 01/17/15 90.0 52.00 53.30
MLNX 150117P00092500 P 01/17/15 92.5 54.50 55.90
MLNX 150117P00095000 P 01/17/15 95.0 57.00 58.30
MLNX 150117P00100000 P 01/17/15 100.0 62.00 63.30
MLNX 150117P00105000 P 01/17/15 105.0 67.00 68.30
MLNX 150117P00110000 P 01/17/15 110.0 72.00 73.40
MLNX 150117P00115000 P 01/17/15 115.0 77.00 78.40
MLNX 150117P00120000 P 01/17/15 120.0 82.00 83.40
MLNX 150117P00125000 P 01/17/15 125.0 87.00 88.90
MLNX 150320C00019000 C 03/20/15 19.0 18.00 19.40
MLNX 150320C00020000 C 03/20/15 20.0 17.00 18.50
MLNX 150320C00021000 C 03/20/15 21.0 16.10 17.60
MLNX 150320C00023000 C 03/20/15 23.0 14.40 15.80
MLNX 150320C00024000 C 03/20/15 24.0 13.70 15.00
MLNX 150320C00025000 C 03/20/15 25.0 12.70 14.20
MLNX 150320C00026000 C 03/20/15 26.0 12.10 13.40
MLNX 150320C00027000 C 03/20/15 27.0 11.30 12.60
MLNX 150320C00028000 C 03/20/15 28.0 10.50 11.80
MLNX 150320C00029000 C 03/20/15 29.0 9.90 11.00
MLNX 150320C00030000 C 03/20/15 30.0 9.20 10.30
MLNX 150320C00031000 C 03/20/15 31.0 8.60 9.60
MLNX 150320C00032000 C 03/20/15 32.0 8.20 8.90
MLNX 150320C00033000 C 03/20/15 33.0 7.60 8.30
MLNX 150320C00034000 C 03/20/15 34.0 7.10 7.70
MLNX 150320C00035000 C 03/20/15 35.0 6.40 7.10
MLNX 150320C00036000 C 03/20/15 36.0 6.00 6.60
MLNX 150320C00037000 C 03/20/15 37.0 5.50 6.10
MLNX 150320C00038000 C 03/20/15 38.0 5.00 5.70
MLNX 150320C00039000 C 03/20/15 39.0 4.60 5.30
MLNX 150320C00040000 C 03/20/15 40.0 4.20 4.90
MLNX 150320C00041000 C 03/20/15 41.0 3.90 4.50
MLNX 150320C00042000 C 03/20/15 42.0 3.50 4.20
MLNX 150320C00043000 C 03/20/15 43.0 3.30 3.90
MLNX 150320C00044000 C 03/20/15 44.0 3.10 3.60
MLNX 150320C00045000 C 03/20/15 45.0 2.75 3.30
MLNX 150320C00046000 C 03/20/15 46.0 2.50 3.10
MLNX 150320C00047000 C 03/20/15 47.0 2.25 2.85
MLNX 150320C00048000 C 03/20/15 48.0 2.10 2.60
MLNX 150320C00049000 C 03/20/15 49.0 1.90 2.45
MLNX 150320C00050000 C 03/20/15 50.0 1.70 2.25
MLNX 150320C00055000 C 03/20/15 55.0 1.05 1.50
MLNX 150320P00019000 P 03/20/15 19.0 0.20 0.45
MLNX 150320P00020000 P 03/20/15 20.0 0.25 0.50
MLNX 150320P00021000 P 03/20/15 21.0 0.35 0.60
MLNX 150320P00023000 P 03/20/15 23.0 0.60 0.95
MLNX 150320P00024000 P 03/20/15 24.0 0.75 1.10
MLNX 150320P00025000 P 03/20/15 25.0 0.90 1.30
MLNX 150320P00026000 P 03/20/15 26.0 1.10 1.50
MLNX 150320P00027000 P 03/20/15 27.0 1.35 1.75
MLNX 150320P00028000 P 03/20/15 28.0 1.60 2.05
MLNX 150320P00029000 P 03/20/15 29.0 1.85 2.25
MLNX 150320P00030000 P 03/20/15 30.0 2.15 2.60
MLNX 150320P00031000 P 03/20/15 31.0 2.50 3.00
MLNX 150320P00032000 P 03/20/15 32.0 2.85 3.40
MLNX 150320P00033000 P 03/20/15 33.0 3.30 3.80
MLNX 150320P00034000 P 03/20/15 34.0 3.70 4.30
MLNX 150320P00035000 P 03/20/15 35.0 4.20 4.80
MLNX 150320P00036000 P 03/20/15 36.0 4.70 5.30
MLNX 150320P00037000 P 03/20/15 37.0 5.20 5.80
MLNX 150320P00038000 P 03/20/15 38.0 5.80 6.40
MLNX 150320P00039000 P 03/20/15 39.0 6.40 7.00
MLNX 150320P00040000 P 03/20/15 40.0 7.00 7.60
MLNX 150320P00041000 P 03/20/15 41.0 7.70 8.30
MLNX 150320P00042000 P 03/20/15 42.0 8.30 8.90
MLNX 150320P00043000 P 03/20/15 43.0 9.00 9.60
MLNX 150320P00044000 P 03/20/15 44.0 9.70 10.30
MLNX 150320P00045000 P 03/20/15 45.0 10.40 11.10
MLNX 150320P00046000 P 03/20/15 46.0 11.10 11.80
MLNX 150320P00047000 P 03/20/15 47.0 11.90 12.50
MLNX 150320P00048000 P 03/20/15 48.0 12.60 13.30
MLNX 150320P00049000 P 03/20/15 49.0 13.40 14.30
MLNX 150320P00050000 P 03/20/15 50.0 14.10 15.10
MLNX 150320P00055000 P 03/20/15 55.0 18.20 19.40
MLNX 160115C00018000 C 01/15/16 18.0 19.20 21.10
MLNX 160115C00020000 C 01/15/16 20.0 17.60 19.40
MLNX 160115C00023000 C 01/15/16 23.0 15.50 17.20
MLNX 160115C00025000 C 01/15/16 25.0 14.00 15.70
MLNX 160115C00028000 C 01/15/16 28.0 12.50 13.70
MLNX 160115C00030000 C 01/15/16 30.0 11.40 12.50
MLNX 160115C00032000 C 01/15/16 32.0 10.60 11.30
MLNX 160115C00035000 C 01/15/16 35.0 8.70 9.70
MLNX 160115C00037000 C 01/15/16 37.0 8.20 8.80
MLNX 160115C00040000 C 01/15/16 40.0 6.90 7.60
MLNX 160115C00042000 C 01/15/16 42.0 6.30 6.90
MLNX 160115C00045000 C 01/15/16 45.0 5.10 6.00
MLNX 160115C00047000 C 01/15/16 47.0 4.60 5.50
MLNX 160115C00050000 C 01/15/16 50.0 4.00 4.70
MLNX 160115C00052500 C 01/15/16 52.5 3.40 4.20
MLNX 160115C00055000 C 01/15/16 55.0 3.00 3.70
MLNX 160115C00060000 C 01/15/16 60.0 2.35 2.85
MLNX 160115P00018000 P 01/15/16 18.0 0.70 1.05
MLNX 160115P00020000 P 01/15/16 20.0 1.05 1.45
MLNX 160115P00023000 P 01/15/16 23.0 1.75 2.15
MLNX 160115P00025000 P 01/15/16 25.0 2.30 2.75
MLNX 160115P00028000 P 01/15/16 28.0 3.20 3.90
MLNX 160115P00030000 P 01/15/16 30.0 4.00 4.70
MLNX 160115P00032000 P 01/15/16 32.0 4.90 5.60
MLNX 160115P00035000 P 01/15/16 35.0 6.40 7.20
MLNX 160115P00037000 P 01/15/16 37.0 7.50 8.30
MLNX 160115P00040000 P 01/15/16 40.0 9.30 10.10
MLNX 160115P00042000 P 01/15/16 42.0 10.60 11.40
MLNX 160115P00045000 P 01/15/16 45.0 12.70 13.50
MLNX 160115P00047000 P 01/15/16 47.0 14.10 15.00
MLNX 160115P00050000 P 01/15/16 50.0 16.40 17.20
MLNX 160115P00052500 P 01/15/16 52.5 18.30 19.30
MLNX 160115P00055000 P 01/15/16 55.0 20.30 21.40
MLNX 160115P00060000 P 01/15/16 60.0 24.50 25.70

OPRA data is delayed 15 minutes.